Sign In
|
Register
|
About Walnut Creek Guide
|
Contact Us
Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast
|
Traffic
Walnut Creek Guide News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Walnut Creek Guide Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
German
Greek
Hawaiian
Italian
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Museums
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Senior Citizen Services
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parking & Storage
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Cemeteries & Funeral Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Mental Health
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Glass
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Tree Services
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Health Care & Pharmaceutical
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Italian
Mexican
Pizza
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Rental Service Stores
Repair Shops
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boating
Camping & Parks
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Professional Sports Teams
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Ceremony & Reception Venues
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Walnut Creek Guide
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Golden Ocean Gp
(NQ:
GOGL
)
12.83
-0.58 (-4.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
4.764
4.809
4.626
4.787
384,422
+0.24(+5.22%)
May 30, 2018
4.433
4.552
4.409
4.549
532,031
+0.03(+0.73%)
May 29, 2018
4.494
4.538
4.488
4.516
358,585
-0.03(-0.61%)
May 25, 2018
4.543
4.543
4.543
0
-0.02(-0.48%)
May 24, 2018
4.588
4.621
4.532
4.565
310,730
-0.09(-2.02%)
May 23, 2018
4.554
4.670
4.532
4.659
246,453
-0.07(-1.40%)
May 22, 2018
4.742
4.798
4.693
4.726
235,831
+0.14(+3.14%)
May 21, 2018
4.576
4.626
4.576
4.582
161,551
+0.03(+0.73%)
May 18, 2018
4.477
4.582
4.460
4.549
139,740
-0.02(-0.36%)
May 17, 2018
4.576
4.654
4.532
4.565
283,184
-0.06(-1.31%)
May 16, 2018
4.582
4.645
4.538
4.626
291,708
-0.05(-1.06%)
May 15, 2018
4.709
4.709
4.615
4.676
309,621
-0.20(-4.19%)
May 14, 2018
4.842
4.903
4.831
4.880
293,253
-0.02(-0.45%)
May 11, 2018
4.869
4.908
4.847
4.903
176,160
+0.07(+1.49%)
May 10, 2018
4.847
4.875
4.831
4.831
217,447
-0.02(-0.34%)
May 09, 2018
4.770
4.853
4.770
4.847
213,277
+0.11(+2.33%)
May 08, 2018
4.726
4.753
4.676
4.737
130,394
+0.05(+1.06%)
May 07, 2018
4.665
4.748
4.665
4.687
315,530
+0.09(+1.92%)
May 04, 2018
4.560
4.599
4.550
4.599
193,008
+0.01(+0.24%)
May 03, 2018
4.582
4.615
4.532
4.588
199,874
+0.05(+1.10%)
May 02, 2018
4.466
4.588
4.466
4.538
281,703
+0.08(+1.86%)
May 01, 2018
4.427
4.516
4.378
4.455
184,400
-0.01(-0.25%)
Apr 30, 2018
4.483
4.521
4.438
4.466
390,302
-0.04(-0.98%)
Apr 27, 2018
4.549
4.554
4.471
4.510
136,246
-0.01(-0.24%)
Apr 26, 2018
4.549
4.588
4.505
4.521
251,352
-0.02(-0.49%)
Apr 25, 2018
4.615
4.623
4.516
4.543
313,305
-0.08(-1.79%)
Apr 24, 2018
4.753
4.798
4.582
4.626
516,387
-0.01(-0.24%)
Apr 23, 2018
4.648
4.682
4.612
4.637
316,469
+0.07(+1.45%)
Apr 20, 2018
4.588
4.637
4.549
4.571
206,507
-0.03(-0.60%)
Apr 19, 2018
4.659
4.665
4.549
4.599
266,668
-0.06(-1.30%)
Apr 18, 2018
4.693
4.693
4.565
4.659
586,674
+0.24(+5.38%)
Apr 17, 2018
4.477
4.503
4.383
4.422
462,397
+0.09(+2.17%)
Apr 16, 2018
4.361
4.394
4.300
4.328
233,012
-0.09(-2.00%)
Apr 13, 2018
4.438
4.455
4.342
4.416
459,841
+0.03(+0.76%)
Apr 12, 2018
4.317
4.416
4.317
4.383
239,379
+0.15(+3.66%)
Apr 11, 2018
4.261
4.317
4.217
4.228
172,044
-0.08(-1.92%)
Apr 10, 2018
4.272
4.332
4.256
4.311
276,389
+0.23(+5.55%)
Apr 09, 2018
4.107
4.140
4.062
4.085
247,685
+0.06(+1.51%)
Apr 06, 2018
4.145
4.162
3.963
4.024
255,284
-0.19(-4.59%)
Apr 05, 2018
4.201
4.261
4.190
4.217
200,303
+0.15(+3.81%)
Apr 04, 2018
3.869
4.096
3.869
4.062
438,403
-0.19(-4.42%)
Apr 03, 2018
4.284
4.311
4.195
4.250
318,752
-0.01(-0.13%)
Apr 02, 2018
4.372
4.394
4.195
4.256
243,757
-0.14(-3.14%)
Mar 29, 2018
4.394
4.394
4.394
0
+0.16(+3.79%)
Mar 28, 2018
4.449
4.449
4.201
4.234
607,388
-0.19(-4.37%)
Mar 27, 2018
4.588
4.637
4.383
4.427
517,820
-0.04(-0.99%)
Mar 26, 2018
4.521
4.532
4.389
4.471
344,111
+0.09(+2.08%)
Mar 23, 2018
4.488
4.543
4.350
4.380
511,848
-0.14(-3.00%)
Mar 22, 2018
4.593
4.610
4.510
4.516
304,277
-0.16(-3.43%)
Mar 21, 2018
4.615
4.775
4.615
4.676
545,483
+0.07(+1.44%)
Mar 20, 2018
4.648
4.665
4.604
4.610
180,573
-0.03(-0.60%)
Mar 19, 2018
4.654
4.708
4.604
4.637
374,432
-0.14(-3.01%)
Mar 16, 2018
4.753
4.853
4.731
4.781
496,245
+0.01(+0.23%)
Mar 15, 2018
4.869
4.869
4.742
4.770
374,949
-0.17(-3.36%)
Mar 14, 2018
4.980
5.008
4.903
4.936
358,011
-0.05(-1.00%)
Mar 13, 2018
4.919
5.019
4.908
4.986
444,654
-0.06(-1.10%)
Mar 12, 2018
5.107
5.157
5.019
5.041
612,096
-0.07(-1.30%)
Mar 09, 2018
5.124
5.168
5.096
5.107
361,110
+0.08(+1.65%)
Mar 08, 2018
5.024
5.079
4.980
5.024
225,162
+0.01(+0.22%)
Mar 07, 2018
4.997
5.063
4.974
5.013
425,930
-0.07(-1.41%)
Mar 06, 2018
5.096
5.113
5.063
5.085
358,856
+0.07(+1.32%)
Mar 05, 2018
5.008
5.068
4.997
5.019
473,291
+0.02(+0.33%)
Mar 02, 2018
4.886
5.035
4.836
5.002
182,288
+0.04(+0.89%)
Mar 01, 2018
4.969
5.029
4.903
4.958
339,841
+0.01(+0.22%)
Feb 28, 2018
5.084
5.089
4.941
4.947
199,567
-0.10(-2.06%)
Feb 27, 2018
5.078
5.095
5.023
5.051
292,640
-0.05(-0.96%)
Feb 26, 2018
5.067
5.111
5.013
5.100
279,596
-0.01(-0.11%)
Feb 23, 2018
5.078
5.111
5.078
5.105
313,598
-0.01(-0.21%)
Feb 22, 2018
5.100
5.133
5.089
5.116
519,883
+0.03(+0.54%)
Feb 21, 2018
5.149
5.160
5.067
5.089
468,637
+0.00(+0.00%)
Feb 20, 2018
5.160
5.237
5.078
5.089
989,468
+0.31(+6.46%)
Feb 16, 2018
4.780
4.780
4.780
0
+0.01(+0.17%)
Feb 15, 2018
4.761
4.794
4.706
4.772
155,789
+0.03(+0.58%)
Feb 14, 2018
4.493
4.745
4.482
4.745
293,163
+0.14(+3.09%)
Feb 13, 2018
4.597
4.635
4.575
4.603
273,537
-0.09(-1.98%)
Feb 12, 2018
4.575
4.717
4.575
4.695
548,006
+0.24(+5.40%)
Feb 09, 2018
4.417
4.499
4.291
4.455
288,842
+0.13(+3.03%)
Feb 08, 2018
4.510
4.510
4.318
4.324
428,461
-0.22(-4.81%)
Feb 07, 2018
4.559
4.559
4.526
4.542
441,148
-0.05(-1.19%)
Feb 06, 2018
4.389
4.629
4.373
4.597
426,266
+0.09(+2.06%)
Feb 05, 2018
4.668
4.728
4.488
4.504
359,527
-0.26(-5.40%)
Feb 02, 2018
4.876
4.920
4.756
4.761
275,533
-0.05(-1.14%)
Feb 01, 2018
4.816
4.854
4.794
4.816
310,755
+0.01(+0.23%)
Jan 31, 2018
4.832
4.892
4.761
4.805
336,464
+0.01(+0.11%)
Jan 30, 2018
4.914
4.934
4.770
4.799
320,154
-0.23(-4.57%)
Jan 29, 2018
5.078
5.115
4.996
5.029
325,928
-0.08(-1.50%)
Jan 26, 2018
5.040
5.133
5.040
5.105
611,502
+0.11(+2.19%)
Jan 25, 2018
5.084
5.113
4.985
4.996
377,029
-0.01(-0.11%)
Jan 24, 2018
5.051
5.073
4.974
5.002
252,933
-0.05(-0.97%)
Jan 23, 2018
5.078
5.078
4.929
5.051
671,574
-0.06(-1.18%)
Jan 22, 2018
4.980
5.111
4.980
5.111
552,852
+0.23(+4.70%)
Jan 19, 2018
4.843
4.909
4.821
4.881
183,742
+0.14(+3.00%)
Jan 18, 2018
4.810
4.810
4.717
4.739
229,659
-0.09(-1.81%)
Jan 17, 2018
4.810
4.849
4.767
4.827
182,039
-0.04(-0.79%)
Jan 16, 2018
4.909
4.925
4.832
4.865
394,332
-0.02(-0.45%)
Jan 12, 2018
4.887
4.887
4.887
0
+0.08(+1.59%)
Jan 11, 2018
4.777
4.843
4.745
4.810
297,715
-0.13(-2.55%)
Jan 10, 2018
4.974
5.007
4.898
4.936
283,637
+0.00(+0.00%)
Jan 09, 2018
5.029
5.029
4.878
4.936
232,200
-0.11(-2.27%)
Jan 08, 2018
5.002
5.078
4.980
5.051
411,830
+0.14(+2.78%)
Jan 05, 2018
4.854
4.936
4.843
4.914
590,246
+0.02(+0.45%)
Jan 04, 2018
4.849
4.925
4.832
4.892
324,340
+0.07(+1.47%)
Jan 03, 2018
4.816
4.854
4.750
4.821
521,266
+0.21(+4.50%)
Jan 02, 2018
4.417
4.633
4.411
4.614
587,295
+0.16(+3.56%)
Dec 29, 2017
4.455
4.455
4.455
0
-0.02(-0.37%)
Dec 28, 2017
4.411
4.488
4.351
4.471
390,671
+0.08(+1.74%)
Dec 27, 2017
4.384
4.395
4.351
4.395
398,795
+0.03(+0.75%)
Dec 26, 2017
4.362
4.406
4.313
4.362
326,107
+0.01(+0.13%)
Dec 22, 2017
4.368
4.395
4.326
4.357
223,367
-0.09(-1.97%)
Dec 21, 2017
4.373
4.455
4.351
4.444
590,787
+0.17(+4.10%)
Dec 20, 2017
4.313
4.318
4.264
4.269
503,764
-0.14(-3.22%)
Dec 19, 2017
4.460
4.488
4.389
4.411
264,008
-0.07(-1.59%)
Dec 18, 2017
4.466
4.542
4.439
4.482
498,308
+0.02(+0.49%)
Dec 15, 2017
4.400
4.559
4.400
4.460
565,827
+0.09(+2.13%)
Dec 14, 2017
4.368
4.455
4.346
4.368
480,788
-0.21(-4.54%)
Dec 13, 2017
4.510
4.603
4.466
4.575
623,956
-0.10(-2.22%)
Dec 12, 2017
4.745
4.783
4.674
4.679
733,002
-0.07(-1.50%)
Dec 11, 2017
4.581
4.821
4.581
4.750
1,500,778
+0.23(+5.08%)
Dec 08, 2017
4.493
4.542
4.493
4.521
246,513
+0.12(+2.73%)
Dec 07, 2017
4.406
4.455
4.384
4.400
221,070
-0.03(-0.74%)
Dec 06, 2017
4.422
4.460
4.383
4.433
334,384
+0.02(+0.50%)
Dec 05, 2017
4.450
4.460
4.406
4.411
420,556
-0.14(-3.00%)
Dec 04, 2017
4.635
4.635
4.559
4.548
589,199
-0.08(-1.77%)
Dec 01, 2017
4.586
4.674
4.570
4.630
526,909
+0.20(+4.44%)
Nov 30, 2017
4.340
4.510
4.340
4.433
733,694
+0.07(+1.63%)
Nov 29, 2017
4.318
4.378
4.302
4.362
392,599
-0.02(-0.50%)
Nov 28, 2017
4.428
4.439
4.340
4.384
221,922
-0.08(-1.84%)
Nov 27, 2017
4.460
4.493
4.428
4.466
430,935
+0.01(+0.25%)
Nov 24, 2017
4.433
4.471
4.433
4.455
141,514
+0.03(+0.62%)
Nov 22, 2017
4.444
4.444
4.351
4.428
323,354
+0.10(+2.40%)
Nov 21, 2017
4.280
4.389
4.253
4.324
686,914
+0.15(+3.53%)
Nov 20, 2017
4.127
4.236
4.072
4.176
908,331
+0.17(+4.23%)
Nov 17, 2017
4.007
4.018
3.930
4.007
560,543
+0.05(+1.38%)
Nov 16, 2017
4.012
4.029
3.930
3.952
425,234
+0.07(+1.69%)
Nov 15, 2017
3.919
3.930
3.832
3.886
757,319
-0.06(-1.52%)
Nov 14, 2017
4.138
4.138
3.941
3.947
808,391
-0.29(-6.84%)
Nov 13, 2017
4.247
4.302
4.222
4.236
207,250
-0.07(-1.65%)
Nov 10, 2017
4.335
4.384
4.302
4.307
253,922
+0.00(+0.00%)
Nov 09, 2017
4.296
4.373
4.291
4.307
229,818
-0.11(-2.41%)
Nov 08, 2017
4.471
4.482
4.384
4.414
521,436
-0.05(-1.16%)
Nov 07, 2017
4.493
4.521
4.411
4.466
377,243
-0.04(-0.97%)
Nov 06, 2017
4.324
4.548
4.324
4.510
1,035,061
+0.36(+8.55%)
Nov 03, 2017
4.275
4.275
4.122
4.154
693,313
-0.10(-2.44%)
Nov 02, 2017
4.258
4.286
4.204
4.258
470,922
-0.15(-3.47%)
Nov 01, 2017
4.417
4.462
4.378
4.411
243,489
-0.07(-1.59%)
Oct 31, 2017
4.433
4.499
4.378
4.482
469,715
-0.07(-1.44%)
Oct 30, 2017
4.493
4.564
4.493
4.548
170,060
-0.05(-1.07%)
Oct 27, 2017
4.499
4.603
4.493
4.597
304,156
+0.07(+1.45%)
Oct 26, 2017
4.548
4.581
4.515
4.532
98,387
-0.02(-0.48%)
Oct 25, 2017
4.575
4.611
4.504
4.553
369,660
-0.03(-0.60%)
Oct 24, 2017
4.608
4.624
4.564
4.581
414,225
-0.03(-0.71%)
Oct 23, 2017
4.603
4.646
4.581
4.614
468,835
+0.07(+1.44%)
Oct 20, 2017
4.526
4.570
4.499
4.548
414,071
+0.02(+0.48%)
Oct 19, 2017
4.510
4.542
4.417
4.526
821,173
-0.08(-1.66%)
Oct 18, 2017
4.635
4.657
4.548
4.603
426,610
+0.01(+0.24%)
Oct 17, 2017
4.663
4.668
4.515
4.592
1,130,143
-0.05(-1.18%)
Oct 16, 2017
4.690
4.695
4.641
4.646
300,986
+0.01(+0.24%)
Oct 13, 2017
4.559
4.652
4.548
4.635
271,737
+0.18(+4.05%)
Oct 12, 2017
4.450
4.499
4.423
4.455
121,076
-0.02(-0.49%)
Oct 11, 2017
4.493
4.514
4.455
4.477
123,566
-0.02(-0.36%)
Oct 10, 2017
4.499
4.532
4.482
4.493
152,247
+0.07(+1.61%)
Oct 09, 2017
4.466
4.482
4.400
4.422
194,133
-0.04(-0.98%)
Oct 06, 2017
4.532
4.532
4.450
4.466
269,200
-0.15(-3.31%)
Oct 05, 2017
4.630
4.690
4.597
4.619
450,347
+0.10(+2.18%)
Oct 04, 2017
4.537
4.570
4.493
4.521
326,116
+0.04(+0.98%)
Oct 03, 2017
4.400
4.482
4.395
4.477
423,937
+0.25(+5.95%)
Oct 02, 2017
4.204
4.280
4.204
4.225
259,257
-0.06(-1.40%)
Sep 29, 2017
4.324
4.335
4.277
4.286
284,135
-0.10(-2.24%)
Sep 28, 2017
4.411
4.466
4.352
4.384
335,090
+0.04(+0.88%)
Sep 27, 2017
4.247
4.406
4.231
4.346
532,092
-0.01(-0.25%)
Sep 26, 2017
4.357
4.378
4.280
4.357
499,635
-0.09(-1.97%)
Sep 25, 2017
4.624
4.641
4.406
4.444
685,077
-0.32(-6.66%)
Sep 22, 2017
4.903
4.914
4.739
4.761
303,757
+0.00(+0.00%)
Sep 21, 2017
4.909
4.909
4.756
4.761
430,064
-0.19(-3.86%)
Sep 20, 2017
4.958
5.029
4.909
4.952
353,185
+0.15(+3.07%)
Sep 19, 2017
4.832
4.843
4.767
4.805
223,556
+0.01(+0.23%)
Sep 18, 2017
4.772
4.832
4.717
4.794
340,018
-0.11(-2.34%)
Sep 15, 2017
4.898
4.931
4.849
4.909
400,250
-0.03(-0.66%)
Sep 14, 2017
4.859
4.958
4.840
4.941
313,543
+0.14(+2.96%)
Sep 13, 2017
4.892
4.892
4.745
4.799
747,696
-0.20(-4.04%)
Sep 12, 2017
5.062
5.116
4.958
5.002
351,748
-0.26(-4.89%)
Sep 11, 2017
5.280
5.313
5.237
5.259
313,327
-0.01(-0.21%)
Sep 08, 2017
5.280
5.308
5.231
5.269
246,208
+0.07(+1.37%)
Sep 07, 2017
5.313
5.324
5.177
5.198
280,515
+0.01(+0.21%)
Sep 06, 2017
5.182
5.215
5.144
5.187
343,061
+0.08(+1.50%)
Sep 05, 2017
5.182
5.259
5.045
5.111
536,547
+0.00(+0.00%)
Sep 01, 2017
5.084
5.142
5.029
5.111
360,952
+0.02(+0.43%)
Aug 31, 2017
5.133
5.182
5.073
5.089
577,065
+0.04(+0.87%)
Aug 30, 2017
5.007
5.067
4.931
5.045
423,687
+0.02(+0.44%)
Aug 29, 2017
5.084
5.125
5.013
5.023
592,322
-0.12(-2.34%)
Aug 28, 2017
5.231
5.259
5.130
5.144
654,297
-0.23(-4.27%)
Aug 25, 2017
5.051
5.439
5.051
5.373
1,238,837
+0.51(+10.45%)
Aug 24, 2017
4.810
4.903
4.799
4.865
441,521
-0.02(-0.34%)
Aug 23, 2017
4.777
4.898
4.706
4.881
706,871
+0.13(+2.64%)
Aug 22, 2017
4.641
4.756
4.641
4.756
319,463
+0.02(+0.35%)
Aug 21, 2017
4.772
4.810
4.706
4.739
458,643
-0.02(-0.34%)
Aug 18, 2017
4.701
4.783
4.663
4.756
627,679
+0.30(+6.62%)
Aug 17, 2017
4.559
4.646
4.384
4.460
1,248,352
-0.27(-5.66%)
Aug 16, 2017
4.750
4.788
4.695
4.728
723,615
+0.21(+4.59%)
Aug 15, 2017
4.603
4.603
4.504
4.521
638,731
-0.01(-0.24%)
Aug 14, 2017
4.570
4.597
4.504
4.532
430,115
+0.19(+4.41%)
Aug 11, 2017
4.280
4.395
4.242
4.340
380,805
-0.02(-0.50%)
Aug 10, 2017
4.477
4.510
4.340
4.362
457,593
-0.01(-0.25%)
Aug 09, 2017
4.417
4.444
4.346
4.373
431,249
+0.00(+0.00%)
Aug 08, 2017
4.411
4.439
4.340
4.373
279,847
-0.01(-0.25%)
Aug 07, 2017
4.417
4.439
4.291
4.384
671,783
+0.07(+1.65%)
Aug 04, 2017
4.318
4.357
4.275
4.313
528,741
+0.23(+5.62%)
Aug 03, 2017
4.269
4.286
4.050
4.083
417,918
-0.20(-4.72%)
Aug 02, 2017
4.242
4.313
4.187
4.286
502,381
+0.10(+2.48%)
Aug 01, 2017
4.122
4.204
4.116
4.182
566,483
+0.25(+6.40%)
Jul 31, 2017
3.908
3.952
3.892
3.930
315,270
+0.17(+4.51%)
Jul 28, 2017
3.761
3.821
3.744
3.761
140,542
+0.07(+1.78%)
Jul 27, 2017
3.788
3.788
3.673
3.695
340,821
-0.13(-3.50%)
Jul 26, 2017
3.843
3.859
3.799
3.829
279,296
-0.11(-2.84%)
Jul 25, 2017
3.848
3.985
3.843
3.941
547,741
+0.22(+5.87%)
Jul 24, 2017
3.744
3.766
3.679
3.723
175,625
-0.02(-0.44%)
Jul 21, 2017
3.772
3.772
3.701
3.739
250,781
-0.01(-0.15%)
Jul 20, 2017
3.881
3.881
3.723
3.744
412,613
-0.07(-1.86%)
Jul 19, 2017
3.804
3.848
3.783
3.815
371,949
+0.03(+0.72%)
Jul 18, 2017
3.908
3.925
3.774
3.788
583,479
-0.04(-1.00%)
Jul 17, 2017
3.881
3.933
3.799
3.826
575,522
+0.13(+3.40%)
Jul 14, 2017
3.717
3.755
3.668
3.701
134,432
-0.02(-0.59%)
Jul 13, 2017
3.679
3.744
3.652
3.723
280,465
+0.07(+1.95%)
Jul 12, 2017
3.657
3.684
3.613
3.651
374,148
+0.04(+1.21%)
Jul 11, 2017
3.553
3.613
3.504
3.608
670,443
+0.25(+7.49%)
Jul 10, 2017
3.334
3.362
3.313
3.356
364,832
+0.14(+4.24%)
Jul 07, 2017
3.302
3.318
3.181
3.220
691,138
-0.16(-4.69%)
Jul 06, 2017
3.460
3.493
3.356
3.378
489,820
+0.00(+0.00%)
Jul 05, 2017
3.515
3.515
3.362
3.378
817,488
-0.35(-9.38%)
Jul 03, 2017
3.646
3.810
3.641
3.728
584,534
+0.05(+1.49%)
Jun 30, 2017
3.690
3.537
3.673
519,078
+0.20(+5.66%)
Jun 29, 2017
3.449
3.498
3.422
3.477
486,289
-0.08(-2.15%)
Jun 28, 2017
3.657
3.662
3.520
3.553
477,541
-0.06(-1.66%)
Jun 27, 2017
3.608
3.651
3.548
3.613
703,269
+0.17(+5.09%)
Jun 26, 2017
3.433
3.471
3.356
3.438
628,104
-0.07(-1.87%)
Jun 23, 2017
3.455
3.515
3.433
3.504
331,440
+0.07(+1.99%)
Jun 22, 2017
3.449
3.482
3.422
3.436
241,032
+0.05(+1.37%)
Jun 21, 2017
3.356
3.444
3.329
3.389
307,466
+0.01(+0.16%)
Jun 20, 2017
3.411
3.449
3.360
3.384
215,408
-0.07(-1.90%)
Jun 19, 2017
3.438
3.498
3.400
3.449
571,902
+0.07(+1.94%)
Jun 16, 2017
3.302
3.405
3.285
3.384
427,839
+0.06(+1.81%)
Jun 15, 2017
3.460
3.477
3.313
3.323
491,261
-0.21(-5.88%)
Jun 14, 2017
3.602
3.646
3.518
3.531
818,460
+0.04(+1.10%)
Jun 13, 2017
3.471
3.542
3.405
3.493
598,562
+0.04(+1.19%)
Jun 12, 2017
3.526
3.569
3.438
3.452
797,216
+0.04(+1.04%)
Jun 09, 2017
3.198
3.449
3.192
3.416
1,383,407
+0.31(+9.84%)
Jun 08, 2017
2.995
3.138
2.968
3.110
1,053,614
+0.07(+2.15%)
Jun 07, 2017
3.149
3.170
3.006
3.045
660,512
-0.05(-1.59%)
Jun 06, 2017
3.072
3.097
2.968
3.094
651,838
-0.01(-0.35%)
Jun 05, 2017
3.077
3.127
3.034
3.105
405,423
+0.01(+0.35%)
Jun 02, 2017
3.214
3.238
3.067
3.094
1,044,844
-0.08(-2.41%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.